The GPT Group (ASX:GPT)
Australia · Delayed Price · Currency is AUD 4.720
+0.020 (0.43%)
Sep 1, 2026, 4:10 PM AEST
The GPT Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 4.70 | 4.72 | 4.65 | 4.72 | 4.72 | 0.43% | 5,294,873 |
| Aug 31, 2026 | 4.68 | 4.73 | 4.64 | 4.70 | 4.70 | 0.64% | 7,930,993 |
| Aug 28, 2026 | 4.67 | 4.68 | 4.61 | 4.67 | 4.67 | 0.43% | 8,354,422 |
| Aug 27, 2026 | 4.65 | 4.73 | 4.62 | 4.65 | 4.65 | -1.06% | 4,580,828 |
| Aug 26, 2026 | 4.75 | 4.78 | 4.69 | 4.70 | 4.70 | 0.21% | 6,048,938 |
| Aug 25, 2026 | 4.68 | 4.72 | 4.67 | 4.69 | 4.69 | 0.21% | 4,363,711 |
| Aug 24, 2026 | 4.72 | 4.73 | 4.66 | 4.68 | 4.68 | -1.06% | 4,834,739 |
| Aug 21, 2026 | 4.73 | 4.75 | 4.68 | 4.73 | 4.73 | -0.21% | 5,564,338 |
| Aug 20, 2026 | 4.74 | 4.75 | 4.66 | 4.74 | 4.74 | 0.85% | 7,311,454 |
| Aug 19, 2026 | 4.83 | 4.85 | 4.69 | 4.70 | 4.70 | -2.08% | 17,240,340 |
| Aug 18, 2026 | 4.94 | 4.98 | 4.80 | 4.80 | 4.80 | -4.00% | 11,050,299 |
| Aug 17, 2026 | 5.19 | 5.19 | 4.95 | 5.00 | 5.00 | -2.53% | 5,264,250 |
| Aug 14, 2026 | 5.20 | 5.20 | 5.13 | 5.13 | 5.13 | -0.77% | 4,126,844 |
| Aug 13, 2026 | 5.24 | 5.24 | 5.15 | 5.17 | 5.17 | -0.39% | 4,246,160 |
| Aug 12, 2026 | 5.20 | 5.25 | 5.14 | 5.19 | 5.19 | -0.95% | 3,837,188 |
| Aug 11, 2026 | 5.24 | 5.27 | 5.16 | 5.24 | 5.24 | -0.19% | 4,679,430 |
| Aug 10, 2026 | 5.20 | 5.27 | 5.20 | 5.25 | 5.25 | - | 2,131,722 |
| Aug 7, 2026 | 5.23 | 5.28 | 5.21 | 5.25 | 5.25 | 0.19% | 3,136,354 |
| Aug 6, 2026 | 5.24 | 5.30 | 5.21 | 5.24 | 5.24 | - | 7,108,544 |
| Aug 5, 2026 | 5.17 | 5.26 | 5.14 | 5.24 | 5.24 | 0.38% | 4,607,652 |
| Aug 4, 2026 | 5.12 | 5.22 | 5.08 | 5.22 | 5.22 | 1.95% | 5,006,079 |
| Aug 3, 2026 | 5.13 | 5.13 | 5.08 | 5.12 | 5.12 | -0.39% | 2,521,018 |
| Jul 31, 2026 | 5.14 | 5.19 | 5.10 | 5.14 | 5.14 | -0.39% | 4,747,730 |
| Jul 30, 2026 | 5.23 | 5.23 | 5.09 | 5.16 | 5.16 | -1.34% | 4,696,603 |
| Jul 29, 2026 | 5.14 | 5.23 | 5.11 | 5.23 | 5.23 | 2.35% | 6,188,139 |
| Jul 28, 2026 | 4.96 | 5.13 | 4.96 | 5.11 | 5.11 | 2.20% | 8,085,658 |
| Jul 27, 2026 | 5.00 | 5.03 | 4.97 | 5.00 | 5.00 | 1.01% | 4,596,132 |
| Jul 24, 2026 | 4.92 | 4.99 | 4.90 | 4.95 | 4.95 | 0.61% | 3,586,235 |
| Jul 23, 2026 | 4.96 | 5.05 | 4.92 | 4.92 | 4.92 | -0.20% | 5,617,167 |
| Jul 22, 2026 | 4.94 | 4.98 | 4.91 | 4.93 | 4.93 | -0.80% | 4,253,154 |
| Jul 21, 2026 | 4.94 | 5.02 | 4.92 | 4.97 | 4.97 | - | 2,895,538 |
| Jul 20, 2026 | 4.99 | 5.01 | 4.94 | 4.97 | 4.97 | - | 3,045,044 |
| Jul 17, 2026 | 4.86 | 4.98 | 4.86 | 4.97 | 4.97 | 2.05% | 3,436,005 |
| Jul 16, 2026 | 4.82 | 4.87 | 4.82 | 4.87 | 4.87 | 1.46% | 4,785,391 |
| Jul 15, 2026 | 4.88 | 4.88 | 4.79 | 4.80 | 4.80 | -0.83% | 4,877,206 |
| Jul 14, 2026 | 4.90 | 4.92 | 4.83 | 4.84 | 4.84 | -1.22% | 2,683,358 |
| Jul 13, 2026 | 4.88 | 4.93 | 4.87 | 4.90 | 4.90 | 0.20% | 5,121,549 |
| Jul 10, 2026 | 4.80 | 4.89 | 4.77 | 4.89 | 4.89 | 1.03% | 3,393,181 |
| Jul 9, 2026 | 4.86 | 4.88 | 4.78 | 4.84 | 4.84 | -1.22% | 5,351,855 |
| Jul 8, 2026 | 4.75 | 4.90 | 4.74 | 4.90 | 4.90 | 2.73% | 7,394,604 |
| Jul 7, 2026 | 4.82 | 4.82 | 4.73 | 4.77 | 4.77 | -1.04% | 3,761,040 |
| Jul 6, 2026 | 4.82 | 4.84 | 4.78 | 4.82 | 4.82 | 0.21% | 5,258,318 |
| Jul 3, 2026 | 4.82 | 4.85 | 4.80 | 4.81 | 4.81 | 0.21% | 5,020,799 |
| Jul 2, 2026 | 4.84 | 4.84 | 4.76 | 4.80 | 4.80 | -0.62% | 7,437,281 |
| Jul 1, 2026 | 4.84 | 4.86 | 4.75 | 4.83 | 4.83 | -1.02% | 7,593,828 |
| Jun 30, 2026 | 5.00 | 5.00 | 4.88 | 4.88 | 4.88 | -1.81% | 8,528,751 |
| Jun 29, 2026 | 5.07 | 5.09 | 4.95 | 4.97 | 4.97 | -1.14% | 5,251,231 |
| Jun 26, 2026 | 5.13 | 5.17 | 5.09 | 5.15 | 5.03 | 0.78% | 6,662,100 |
| Jun 25, 2026 | 5.05 | 5.13 | 5.04 | 5.11 | 4.99 | 1.59% | 4,365,849 |
| Jun 24, 2026 | 5.04 | 5.08 | 5.01 | 5.03 | 4.91 | 0.20% | 4,501,370 |